시장 데이터를 불러오는 중
전체 종목
iShares International Developed Small Cap Value Factor ETF 과거 주가
iShares International Developed Small Cap Value Factor ETF · ISVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Developed Small Cap Value Factor ETF · ISVL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,452 | ₩70,826 | ₩70,452 | ₩70,826 | +0.53% | 1.2만 |
| 2026.10.08 | ₩70,385 | ₩70,479 | ₩69,904 | ₩70,405 | +0.03% | 2.6만 |
| 2026.10.07 | ₩70,850 | ₩70,850 | ₩70,625 | ₩70,625 | -0.32% | 1.1만 |
| 2026.10.06 | ₩71,781 | ₩71,908 | ₩71,560 | ₩71,603 | -0.25% | 8.9천 |
| 2026.10.05 | ₩71,200 | ₩71,514 | ₩70,946 | ₩71,479 | +0.39% | 8.7천 |
| 2026.10.02 | ₩71,120 | ₩71,480 | ₩71,013 | ₩71,332 | +0.30% | 1.5만 |
| 2026.10.01 | ₩71,454 | ₩71,454 | ₩70,604 | ₩70,849 | -0.85% | 1.8만 |
| 2026.09.30 | ₩72,429 | ₩72,522 | ₩71,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,846 |
| -0.80% |
| 1.1만 |
| 2026.09.29 | ₩72,535 | ₩72,535 | ₩71,433 | ₩71,747 | -1.09% | 1.4만 |
|---|
| 2026.09.28 | ₩72,656 | ₩72,661 | ₩72,288 | ₩72,491 | -0.23% | 8천 |
|---|
| 2026.09.25 | ₩72,535 | ₩72,742 | ₩72,215 | ₩72,742 | +0.29% | 1.1만 |
|---|
| 2026.09.24 | ₩71,787 | ₩71,881 | ₩71,336 | ₩71,771 | -0.02% | 1.4만 |
|---|
| 2026.09.23 | ₩72,322 | ₩72,348 | ₩71,921 | ₩71,928 | -0.54% | 1.4만 |
|---|
| 2026.09.22 | ₩73,103 | ₩73,282 | ₩72,742 | ₩73,155 | +0.07% | 1.5만 |
|---|
| 2026.09.21 | ₩72,909 | ₩72,909 | ₩72,632 | ₩72,843 | -0.09% | 9.6천 |
|---|
| 2026.09.18 | ₩72,509 | ₩72,509 | ₩72,009 | ₩72,268 | -0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩73,203 | ₩73,203 | ₩72,816 | ₩72,957 | -0.34% | 1.4만 |
|---|
| 2026.09.16 | ₩72,976 | ₩73,227 | ₩72,175 | ₩72,348 | -0.86% | 1.4만 |
|---|
| 2026.09.15 | ₩72,308 | ₩72,442 | ₩72,181 | ₩72,426 | +0.16% | 8.7천 |
|---|
| 2026.09.14 | ₩72,462 | ₩72,816 | ₩72,362 | ₩72,582 | +0.17% | 1.2만 |
|---|
| 2026.09.11 | ₩73,123 | ₩73,175 | ₩72,963 | ₩73,027 | -0.13% | 8.6천 |
|---|
| 2026.09.10 | ₩72,589 | ₩72,656 | ₩72,282 | ₩72,324 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩73,216 | ₩73,283 | ₩72,722 | ₩72,769 | -0.61% | 1.9만 |
|---|
| 2026.09.08 | ₩73,697 | ₩73,711 | ₩73,298 | ₩73,298 | -0.54% | 3.4만 |
|---|
| 2026.09.04 | ₩73,644 | ₩74,071 | ₩73,644 | ₩73,884 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩73,644 | ₩74,045 | ₩73,644 | ₩73,964 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩72,976 | ₩72,976 | ₩72,642 | ₩72,909 | -0.09% | 1.4만 |
|---|
| 2026.09.01 | ₩73,030 | ₩73,096 | ₩72,455 | ₩72,696 | -0.46% | 1만 |
|---|
| 2026.08.31 | ₩73,163 | ₩73,350 | ₩72,789 | ₩73,170 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩73,644 | ₩73,644 | ₩72,923 | ₩72,989 | -0.89% | 1.4만 |
|---|
| 2026.08.27 | ₩73,136 | ₩73,283 | ₩72,869 | ₩73,229 | +0.13% | 1.2만 |
|---|
| 2026.08.26 | ₩73,257 | ₩73,257 | ₩72,869 | ₩72,956 | -0.41% | 7.5천 |
|---|
| 2026.08.25 | ₩72,802 | ₩72,989 | ₩72,636 | ₩72,980 | +0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩72,589 | ₩72,642 | ₩72,322 | ₩72,495 | -0.13% | 1.3만 |
|---|
| 2026.08.21 | ₩72,669 | ₩72,762 | ₩72,469 | ₩72,615 | -0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩71,974 | ₩72,075 | ₩71,761 | ₩71,897 | -0.11% | 1.2만 |
|---|
| 2026.08.19 | ₩72,348 | ₩72,348 | ₩71,934 | ₩72,048 | -0.42% | 3만 |
|---|
| 2026.08.18 | ₩72,362 | ₩72,427 | ₩71,787 | ₩71,868 | -0.68% | 1.6만 |
|---|
| 2026.08.17 | ₩72,549 | ₩72,549 | ₩72,201 | ₩72,304 | -0.34% | 6.7천 |
|---|
| 2026.08.14 | ₩72,575 | ₩72,637 | ₩72,335 | ₩72,415 | -0.22% | 1.1만 |
|---|
| 2026.08.13 | ₩72,308 | ₩72,375 | ₩72,068 | ₩72,161 | -0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩71,667 | ₩71,827 | ₩71,427 | ₩71,528 | -0.19% | 1.2만 |
|---|
| 2026.08.11 | ₩71,667 | ₩71,667 | ₩71,137 | ₩71,253 | -0.58% | 7천 |
|---|
| 2026.08.10 | ₩71,400 | ₩71,560 | ₩71,186 | ₩71,387 | -0.02% | 6.2천 |
|---|
| 2026.08.07 | ₩71,747 | ₩71,840 | ₩71,486 | ₩71,722 | -0.04% | 7.9천 |
|---|
| 2026.08.06 | ₩71,454 | ₩71,467 | ₩71,133 | ₩71,184 | -0.38% | 4.6천 |
|---|
| 2026.08.05 | ₩71,988 | ₩71,988 | ₩71,066 | ₩71,185 | -1.12% | 1.4만 |
|---|
| 2026.08.04 | ₩70,612 | ₩70,812 | ₩70,358 | ₩70,679 | +0.09% | 1.6만 |
|---|
| 2026.08.03 | ₩70,185 | ₩70,302 | ₩69,984 | ₩70,302 | +0.17% | 7.3천 |
|---|
| 2026.07.31 | ₩69,597 | ₩69,824 | ₩69,049 | ₩69,717 | +0.17% | 7.2천 |
|---|
| 2026.07.30 | ₩69,277 | ₩69,938 | ₩67,861 | ₩69,890 | +0.88% | 2.5만 |
|---|
| 2026.07.29 | ₩68,408 | ₩68,828 | ₩68,054 | ₩68,303 | -0.15% | 1.2만 |
|---|
| 2026.07.28 | ₩68,876 | ₩69,009 | ₩68,355 | ₩68,854 | -0.03% | 3만 |
|---|
| 2026.07.27 | ₩68,876 | ₩68,983 | ₩68,724 | ₩68,909 | +0.05% | 1.3만 |
|---|
| 2026.07.24 | ₩68,435 | ₩68,809 | ₩68,261 | ₩68,529 | +0.14% | 1.6만 |
|---|
| 2026.07.23 | ₩67,954 | ₩67,968 | ₩67,620 | ₩67,799 | -0.23% | 1.6만 |
|---|
| 2026.07.22 | ₩68,969 | ₩69,035 | ₩68,662 | ₩68,676 | -0.43% | 1.7만 |
|---|
| 2026.07.21 | ₩68,328 | ₩68,607 | ₩68,179 | ₩68,502 | +0.25% | 1.4만 |
|---|
| 2026.07.20 | ₩67,881 | ₩67,954 | ₩67,571 | ₩67,660 | -0.32% | 2.6만 |
|---|
| 2026.07.17 | ₩68,248 | ₩68,248 | ₩67,928 | ₩68,064 | -0.27% | 1.7만 |
|---|
| 2026.07.16 | ₩68,342 | ₩69,023 | ₩68,342 | ₩68,756 | +0.61% | 1.4만 |
|---|
| 2026.07.15 | ₩68,796 | ₩69,116 | ₩68,547 | ₩69,023 | +0.33% | 1.3만 |
|---|
| 2026.07.14 | ₩68,582 | ₩68,702 | ₩68,275 | ₩68,426 | -0.23% | 1.5만 |
|---|
| 2026.07.13 | ₩68,115 | ₩68,155 | ₩67,854 | ₩67,863 | -0.37% | 1.4만 |
|---|
| 2026.07.10 | ₩67,981 | ₩68,448 | ₩67,981 | ₩68,382 | +0.59% | 2.1만 |
|---|
| 2026.07.09 | ₩67,701 | ₩67,847 | ₩67,540 | ₩67,647 | -0.08% | 3.2만 |
|---|
| 2026.07.08 | ₩67,620 | ₩67,834 | ₩67,046 | ₩67,767 | +0.22% | 1.4만 |
|---|
| 2026.07.07 | ₩68,593 | ₩68,593 | ₩68,101 | ₩68,155 | -0.64% | 9.1천 |
|---|
| 2026.07.06 | ₩68,622 | ₩68,969 | ₩68,558 | ₩68,936 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩68,075 | ₩68,489 | ₩67,861 | ₩68,040 | -0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩67,393 | ₩67,674 | ₩67,153 | ₩67,511 | +0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩67,206 | ₩67,246 | ₩67,013 | ₩67,246 | +0.06% | 1.4만 |
|---|
| 2026.06.29 | ₩67,407 | ₩67,407 | ₩67,126 | ₩67,205 | -0.30% | 9.4천 |
|---|
| 2026.06.26 | ₩67,313 | ₩67,594 | ₩67,166 | ₩67,311 | -0.00% | 2만 |
|---|
| 2026.06.25 | ₩67,647 | ₩67,715 | ₩67,333 | ₩67,437 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩66,886 | ₩67,140 | ₩66,648 | ₩66,846 | -0.06% | 8.6만 |
|---|
| 2026.06.23 | ₩68,128 | ₩68,128 | ₩66,619 | ₩67,193 | -1.37% | 11.7만 |
|---|
| 2026.06.22 | ₩67,941 | ₩68,141 | ₩67,941 | ₩68,008 | +0.10% | 1.3만 |
|---|
| 2026.06.18 | ₩68,382 | ₩68,382 | ₩67,821 | ₩67,821 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩69,130 | ₩69,223 | ₩68,168 | ₩68,355 | -1.12% | 2만 |
|---|
| 2026.06.16 | ₩68,929 | ₩69,196 | ₩68,929 | ₩69,023 | +0.14% | 1.3만 |
|---|
| 2026.06.15 | ₩68,649 | ₩69,355 | ₩62,799 | ₩68,983 | +0.49% | 1.5만 |
|---|
| 2026.06.12 | ₩70,011 | ₩70,264 | ₩69,744 | ₩70,225 | +0.31% | 1.1만 |
|---|
| 2026.06.11 | ₩68,248 | ₩69,971 | ₩66,872 | ₩69,878 | +2.39% | 2.4만 |
|---|
| 2026.06.10 | ₩68,448 | ₩68,809 | ₩68,115 | ₩68,115 | -0.49% | 3만 |
|---|
| 2026.06.09 | ₩69,210 | ₩69,584 | ₩68,143 | ₩68,796 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩68,996 | ₩69,023 | ₩68,515 | ₩68,622 | -0.54% | 2.2만 |
|---|
| 2026.06.05 | ₩69,470 | ₩69,470 | ₩68,375 | ₩68,582 | -1.28% | 3.4천 |
|---|
| 2026.06.04 | ₩69,864 | ₩69,971 | ₩69,677 | ₩69,677 | -0.27% | 9천 |
|---|
| 2026.06.03 | ₩69,464 | ₩69,464 | ₩68,916 | ₩68,916 | -0.79% | 1.3만 |
|---|
| 2026.06.02 | ₩69,610 | ₩69,744 | ₩69,423 | ₩69,691 | +0.12% | 1.6만 |
|---|
| 2026.06.01 | ₩70,082 | ₩70,082 | ₩69,076 | ₩69,170 | -1.30% | 1.6만 |
|---|
| 2026.05.29 | ₩70,118 | ₩70,404 | ₩70,032 | ₩70,082 | -0.05% | 1.3만 |
|---|
| 2026.05.28 | ₩69,704 | ₩69,998 | ₩69,398 | ₩69,704 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩70,091 | ₩70,091 | ₩69,751 | ₩69,771 | -0.46% | 2만 |
|---|
| 2026.05.26 | ₩69,955 | ₩70,118 | ₩69,837 | ₩70,011 | +0.08% | 2.7만 |
|---|
| 2026.05.22 | ₩69,450 | ₩69,450 | ₩69,184 | ₩69,251 | -0.29% | 9.3천 |
|---|
| 2026.05.21 | ₩69,397 | ₩69,769 | ₩68,983 | ₩69,637 | +0.35% | 1.2만 |
|---|
| 2026.05.20 | ₩68,547 | ₩69,517 | ₩68,547 | ₩69,517 | +1.41% | 3.6만 |
|---|
| 2026.05.19 | ₩68,555 | ₩68,756 | ₩68,438 | ₩68,442 | -0.17% | 8.7천 |
|---|
| 2026.05.18 | ₩68,702 | ₩69,223 | ₩68,569 | ₩69,130 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩68,929 | ₩68,929 | ₩68,529 | ₩68,569 | -0.52% | 1만 |
|---|
| 2026.05.14 | ₩69,904 | ₩69,931 | ₩69,600 | ₩69,600 | -0.44% | 5.2천 |
|---|
| 2026.05.13 | ₩68,903 | ₩69,318 | ₩68,903 | ₩69,318 | +0.60% | 1.4만 |
|---|
| 2026.05.12 | ₩69,263 | ₩69,263 | ₩68,776 | ₩69,110 | -0.22% | 3.6만 |
|---|
| 2026.05.11 | ₩69,811 | ₩69,811 | ₩69,530 | ₩69,610 | -0.29% | 8천 |
|---|
| 2026.05.08 | ₩69,771 | ₩69,771 | ₩69,383 | ₩69,637 | -0.19% | 9.2천 |
|---|
| 2026.05.07 | ₩70,118 | ₩70,118 | ₩69,076 | ₩69,091 | -1.46% | 1.1만 |
|---|
| 2026.05.06 | ₩69,490 | ₩69,797 | ₩69,490 | ₩69,737 | +0.36% | 7.3천 |
|---|
| 2026.05.05 | ₩67,861 | ₩68,342 | ₩67,841 | ₩68,336 | +0.70% | 9.9천 |
|---|
| 2026.05.04 | ₩68,248 | ₩68,248 | ₩67,233 | ₩67,459 | -1.16% | 1만 |
|---|
| 2026.05.01 | ₩68,408 | ₩68,676 | ₩68,302 | ₩68,322 | -0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩67,807 | ₩68,555 | ₩67,807 | ₩68,499 | +1.02% | 9.9천 |
|---|
| 2026.04.29 | ₩67,313 | ₩67,313 | ₩66,708 | ₩66,802 | -0.76% | 1.3만 |
|---|
| 2026.04.28 | ₩67,193 | ₩67,727 | ₩67,193 | ₩67,567 | +0.56% | 4.7천 |
|---|
| 2026.04.27 | ₩67,407 | ₩67,507 | ₩67,307 | ₩67,307 | -0.15% | 1.6만 |
|---|
| 2026.04.24 | ₩67,019 | ₩67,313 | ₩66,913 | ₩67,236 | +0.32% | 4.9천 |
|---|
| 2026.04.23 | ₩67,340 | ₩67,560 | ₩66,565 | ₩67,185 | -0.23% | 1만 |
|---|
| 2026.04.22 | ₩67,839 | ₩67,881 | ₩67,554 | ₩67,663 | -0.26% | 1.2만 |
|---|
| 2026.04.21 | ₩68,595 | ₩68,595 | ₩67,465 | ₩67,580 | -1.48% | 1.3만 |
|---|
| 2026.04.20 | ₩69,009 | ₩69,330 | ₩68,963 | ₩69,130 | +0.17% | 8.9천 |
|---|
| 2026.04.17 | ₩69,650 | ₩69,836 | ₩69,303 | ₩69,303 | -0.50% | 7.8천 |
|---|
| 2026.04.16 | ₩68,742 | ₩69,023 | ₩68,378 | ₩68,649 | -0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩68,662 | ₩68,716 | ₩68,435 | ₩68,716 | +0.08% | 1.7만 |
|---|
| 2026.04.14 | ₩68,649 | ₩68,983 | ₩68,649 | ₩68,903 | +0.37% | 1.2만 |
|---|
| 2026.04.13 | ₩67,317 | ₩68,368 | ₩67,287 | ₩68,368 | +1.56% | 1.1만 |
|---|
| 2026.04.10 | ₩68,034 | ₩68,095 | ₩67,437 | ₩67,687 | -0.51% | 1.6만 |
|---|
| 2026.04.09 | ₩67,313 | ₩67,901 | ₩66,966 | ₩67,674 | +0.54% | 1.6만 |
|---|
| 2026.04.08 | ₩67,701 | ₩67,847 | ₩67,300 | ₩67,660 | -0.06% | 1.5만 |
|---|
| 2026.04.07 | ₩64,789 | ₩65,430 | ₩64,308 | ₩65,430 | +0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩65,043 | ₩65,510 | ₩65,029 | ₩65,483 | +0.68% | 2만 |
|---|
| 2026.04.02 | ₩63,814 | ₩65,029 | ₩63,814 | ₩64,722 | +1.42% | 3.3만 |
|---|
| 2026.04.01 | ₩65,190 | ₩65,777 | ₩65,123 | ₩65,417 | +0.35% | 7.2천 |
|---|
| 2026.03.31 | ₩63,387 | ₩64,257 | ₩63,013 | ₩64,257 | +1.37% | 3.3만 |
|---|
| 2026.03.30 | ₩62,665 | ₩62,806 | ₩62,078 | ₩62,305 | -0.58% | 1만 |
|---|
| 2026.03.27 | ₩62,746 | ₩62,879 | ₩62,171 | ₩62,265 | -0.77% | 9.8천 |
|---|
| 2026.03.26 | ₩63,427 | ₩63,894 | ₩62,826 | ₩62,826 | -0.95% | 4.2만 |
|---|
| 2026.03.25 | ₩64,188 | ₩64,195 | ₩63,707 | ₩64,028 | -0.25% | 6.7천 |
|---|
| 2026.03.24 | ₩62,572 | ₩63,453 | ₩62,572 | ₩63,013 | +0.70% | 2.6만 |
|---|
| 2026.03.23 | ₩63,120 | ₩63,957 | ₩62,692 | ₩63,133 | +0.02% | 7.7만 |
|---|
| 2026.03.20 | ₩63,360 | ₩63,360 | ₩61,437 | ₩61,650 | -2.70% | 1.9만 |
|---|
| 2026.03.19 | ₩62,478 | ₩64,052 | ₩62,478 | ₩63,587 | +1.77% | 2만 |
|---|
| 2026.03.18 | ₩64,602 | ₩64,782 | ₩63,814 | ₩63,961 | -0.99% | 1.1만 |
|---|
| 2026.03.17 | ₩64,709 | ₩64,816 | ₩64,468 | ₩64,468 | -0.37% | 1.5만 |
|---|
| 2026.03.16 | ₩64,028 | ₩64,375 | ₩63,841 | ₩64,217 | +0.30% | 2.7만 |
|---|
| 2026.03.13 | ₩64,028 | ₩64,308 | ₩62,919 | ₩63,160 | -1.36% | 12.5만 |
|---|
| 2026.03.12 | ₩64,575 | ₩64,575 | ₩64,001 | ₩64,215 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩65,457 | ₩65,737 | ₩65,148 | ₩65,577 | +0.18% | 2.2만 |
|---|
| 2026.03.10 | ₩66,485 | ₩66,826 | ₩65,924 | ₩66,151 | -0.50% | 2.5만 |
|---|
| 2026.03.09 | ₩64,402 | ₩65,604 | ₩63,908 | ₩65,497 | +1.70% | 4.8만 |
|---|
| 2026.03.06 | ₩65,430 | ₩66,245 | ₩65,283 | ₩66,191 | +1.16% | 1.8만 |
|---|
| 2026.03.05 | ₩66,739 | ₩67,180 | ₩66,004 | ₩66,605 | -0.20% | 2.9만 |
|---|
| 2026.03.04 | ₩66,806 | ₩67,393 | ₩66,569 | ₩67,220 | +0.62% | 1.9만 |
|---|
| 2026.03.03 | ₩66,445 | ₩67,113 | ₩65,546 | ₩66,819 | +0.56% | 3.8만 |
|---|
| 2026.03.02 | ₩69,036 | ₩69,116 | ₩68,589 | ₩68,903 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩70,252 | ₩70,639 | ₩70,252 | ₩70,438 | +0.27% | 2만 |
|---|
| 2026.02.26 | ₩69,904 | ₩70,332 | ₩69,811 | ₩70,198 | +0.42% | 6.6천 |
|---|
| 2026.02.25 | ₩69,837 | ₩70,238 | ₩69,650 | ₩70,131 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩69,464 | ₩69,851 | ₩69,330 | ₩69,504 | +0.06% | 3.2만 |
|---|
| 2026.02.23 | ₩69,771 | ₩69,851 | ₩69,490 | ₩69,637 | -0.19% | 2.4만 |
|---|
| 2026.02.20 | ₩69,664 | ₩70,198 | ₩69,504 | ₩70,126 | +0.66% | 2.2만 |
|---|
| 2026.02.19 | ₩69,570 | ₩69,771 | ₩69,317 | ₩69,771 | +0.29% | 1.9만 |
|---|
| 2026.02.18 | ₩69,958 | ₩70,118 | ₩69,677 | ₩69,811 | -0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩69,918 | ₩69,918 | ₩69,029 | ₩69,878 | -0.06% | 3만 |
|---|
| 2026.02.13 | ₩70,332 | ₩70,332 | ₩69,477 | ₩70,105 | -0.32% | 7만 |
|---|
| 2026.02.12 | ₩70,716 | ₩70,879 | ₩69,759 | ₩70,185 | -0.75% | 17.5만 |
|---|
| 2026.02.11 | ₩70,412 | ₩70,465 | ₩69,951 | ₩70,358 | -0.08% | 3.3만 |
|---|
| 2026.02.10 | ₩70,772 | ₩70,772 | ₩70,190 | ₩70,385 | -0.55% | 5.3만 |
|---|
| 2026.02.09 | ₩69,236 | ₩69,998 | ₩69,236 | ₩69,971 | +1.06% | 3.6만 |
|---|
| 2026.02.06 | ₩68,248 | ₩68,889 | ₩68,248 | ₩68,849 | +0.88% | 376.4만 |
|---|
| 2026.02.05 | ₩67,807 | ₩68,041 | ₩67,420 | ₩67,660 | -0.22% | 1.5만 |
|---|
| 2026.02.04 | ₩68,529 | ₩68,876 | ₩68,362 | ₩68,649 | +0.18% | 2.1만 |
|---|
| 2026.02.03 | ₩67,874 | ₩68,248 | ₩67,687 | ₩68,248 | +0.55% | 2.2만 |
|---|
| 2026.02.02 | ₩67,941 | ₩67,941 | ₩67,380 | ₩67,874 | -0.10% | 3.5만 |
|---|
| 2026.01.30 | ₩68,101 | ₩68,261 | ₩67,433 | ₩67,767 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩68,778 | ₩68,929 | ₩67,928 | ₩68,702 | -0.11% | 6.3만 |
|---|
| 2026.01.28 | ₩68,168 | ₩68,362 | ₩67,888 | ₩68,221 | +0.08% | 10.5만 |
|---|
| 2026.01.27 | ₩68,302 | ₩68,702 | ₩68,288 | ₩68,635 | +0.49% | 2.7만 |
|---|
| 2026.01.26 | ₩67,981 | ₩68,008 | ₩67,754 | ₩67,794 | -0.28% | 2.6만 |
|---|
| 2026.01.23 | ₩67,233 | ₩67,634 | ₩66,926 | ₩67,634 | +0.60% | 7.7만 |
|---|
| 2026.01.22 | ₩66,926 | ₩67,166 | ₩66,846 | ₩67,073 | +0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩65,884 | ₩66,405 | ₩65,510 | ₩66,231 | +0.53% | 3.3만 |
|---|
| 2026.01.20 | ₩66,245 | ₩66,539 | ₩65,283 | ₩65,417 | -1.25% | 7.5만 |
|---|
| 2026.01.16 | ₩66,185 | ₩66,325 | ₩66,051 | ₩66,245 | +0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩65,884 | ₩66,083 | ₩65,777 | ₩65,911 | +0.04% | 1.8만 |
|---|
| 2026.01.14 | ₩65,470 | ₩65,691 | ₩65,443 | ₩65,604 | +0.20% | 8.5천 |
|---|
| 2026.01.13 | ₩65,470 | ₩65,510 | ₩65,130 | ₩65,238 | -0.35% | 1.6만 |
|---|
| 2026.01.12 | ₩65,457 | ₩65,711 | ₩65,311 | ₩65,630 | +0.27% | 2.5만 |
|---|
| 2026.01.09 | ₩65,096 | ₩65,483 | ₩64,989 | ₩65,457 | +0.55% | 2.6만 |
|---|
| 2026.01.08 | ₩64,736 | ₩64,949 | ₩64,682 | ₩64,936 | +0.31% | 3.1만 |
|---|
| 2026.01.07 | ₩64,882 | ₩65,043 | ₩64,682 | ₩64,923 | +0.06% | 20.8만 |
|---|
| 2026.01.06 | ₩64,682 | ₩64,789 | ₩64,468 | ₩64,709 | +0.04% | 2.7만 |
|---|
| 2026.01.05 | ₩63,921 | ₩64,642 | ₩63,814 | ₩64,602 | +1.07% | 9.2천 |
|---|
| 2026.01.02 | ₩63,881 | ₩63,974 | ₩63,594 | ₩63,827 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩63,447 | ₩63,599 | ₩63,373 | ₩63,547 | +0.16% | 7.1천 |
|---|
| 2025.12.30 | ₩63,734 | ₩63,908 | ₩63,734 | ₩63,814 | +0.13% | 7.8천 |
|---|
| 2025.12.29 | ₩63,774 | ₩63,774 | ₩63,400 | ₩63,734 | -0.06% | 1.1만 |
|---|
| 2025.12.26 | ₩63,707 | ₩63,774 | ₩63,600 | ₩63,707 | 0.00% | 5천 |
|---|
| 2025.12.24 | ₩63,627 | ₩63,813 | ₩63,587 | ₩63,587 | -0.06% | 4.4천 |
|---|
| 2025.12.23 | ₩63,640 | ₩63,667 | ₩63,440 | ₩63,560 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩63,053 | ₩63,467 | ₩63,053 | ₩63,387 | +0.53% | 1.2만 |
|---|
| 2025.12.19 | ₩62,973 | ₩63,146 | ₩62,886 | ₩63,053 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩62,826 | ₩63,093 | ₩62,625 | ₩62,688 | -0.22% | 1.8만 |
|---|
| 2025.12.17 | ₩62,759 | ₩62,772 | ₩62,265 | ₩62,278 | -0.77% | 2만 |
|---|
| 2025.12.16 | ₩63,039 | ₩63,160 | ₩62,552 | ₩62,699 | -0.54% | 2.6만 |
|---|
| 2025.12.15 | ₩63,761 | ₩63,761 | ₩63,387 | ₩63,507 | -0.40% | 3.4만 |
|---|
| 2025.12.12 | ₩63,373 | ₩63,373 | ₩62,786 | ₩62,930 | -0.70% | 1.2만 |
|---|
| 2025.12.11 | ₩62,852 | ₩63,347 | ₩62,852 | ₩63,213 | +0.57% | 1.5만 |
|---|
| 2025.12.10 | ₩62,173 | ₩63,053 | ₩62,173 | ₩62,866 | +1.11% | 2.8만 |
|---|
| 2025.12.09 | ₩62,305 | ₩62,572 | ₩62,305 | ₩62,358 | +0.09% | 8.7천 |
|---|
| 2025.12.08 | ₩62,599 | ₩62,599 | ₩62,138 | ₩62,303 | -0.47% | 5.7천 |
|---|
| 2025.12.05 | ₩62,305 | ₩62,490 | ₩62,198 | ₩62,278 | -0.04% | 4천 |
|---|
| 2025.12.04 | ₩62,358 | ₩62,358 | ₩62,238 | ₩62,291 | -0.11% | 8.1천 |
|---|
| 2025.12.03 | ₩61,677 | ₩62,051 | ₩61,664 | ₩61,998 | +0.52% | 8.9천 |
|---|
| 2025.12.02 | ₩61,744 | ₩61,877 | ₩61,490 | ₩61,789 | +0.07% | 7.6천 |
|---|
| 2025.12.01 | ₩62,185 | ₩62,185 | ₩61,837 | ₩61,837 | -0.56% | 9.6천 |
|---|
| 2025.11.28 | ₩61,864 | ₩62,063 | ₩61,704 | ₩62,063 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩59,954 | ₩61,503 | ₩59,954 | ₩61,351 | +2.33% | 5.5천 |
|---|
| 2025.11.25 | ₩59,754 | ₩60,715 | ₩59,754 | ₩60,561 | +1.35% | 4.9천 |
|---|
| 2025.11.24 | ₩59,407 | ₩59,683 | ₩59,340 | ₩59,679 | +0.46% | 6천 |
|---|
| 2025.11.21 | ₩58,729 | ₩59,326 | ₩58,652 | ₩59,229 | +0.85% | 6.8만 |
|---|
| 2025.11.20 | ₩59,326 | ₩59,393 | ₩58,270 | ₩58,270 | -1.78% | 6.4천 |
|---|
| 2025.11.19 | ₩59,026 | ₩59,047 | ₩58,709 | ₩58,888 | -0.23% | 7.3천 |
|---|
| 2025.11.18 | ₩58,799 | ₩59,139 | ₩58,747 | ₩59,039 | +0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩59,954 | ₩60,128 | ₩59,252 | ₩59,566 | -0.65% | 8.8천 |
|---|
| 2025.11.14 | ₩60,288 | ₩60,328 | ₩59,968 | ₩60,235 | -0.09% | 4.2천 |
|---|
| 2025.11.13 | ₩60,849 | ₩60,969 | ₩60,368 | ₩60,375 | -0.78% | 5.4천 |
|---|
| 2025.11.12 | ₩60,582 | ₩60,916 | ₩60,582 | ₩60,904 | +0.53% | 2.6천 |
|---|
| 2025.11.11 | ₩60,315 | ₩60,448 | ₩60,308 | ₩60,395 | +0.13% | 4.8천 |
|---|
| 2025.11.10 | ₩59,890 | ₩60,175 | ₩59,749 | ₩60,165 | +0.46% | 9.7천 |
|---|
| 2025.11.07 | ₩58,719 | ₩59,659 | ₩58,719 | ₩59,555 | +1.42% | 7.8천 |
|---|
| 2025.11.06 | ₩59,447 | ₩59,447 | ₩58,899 | ₩59,340 | -0.18% | 7.1천 |
|---|
| 2025.11.05 | ₩59,233 | ₩59,432 | ₩59,166 | ₩59,300 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩59,440 | ₩59,440 | ₩59,139 | ₩59,206 | -0.39% | 2만 |
|---|
| 2025.11.03 | ₩60,235 | ₩60,235 | ₩59,734 | ₩59,842 | -0.65% | 1.5만 |
|---|
| 2025.10.31 | ₩60,435 | ₩60,451 | ₩59,887 | ₩60,125 | -0.51% | 2.1만 |
|---|
| 2025.10.30 | ₩60,315 | ₩60,675 | ₩60,155 | ₩60,515 | +0.33% | 1.8만 |
|---|
| 2025.10.29 | ₩60,902 | ₩61,156 | ₩60,408 | ₩60,569 | -0.55% | 1.2만 |
|---|
| 2025.10.28 | ₩61,557 | ₩61,597 | ₩60,916 | ₩61,216 | -0.55% | 1.7만 |
|---|
| 2025.10.27 | ₩61,650 | ₩61,650 | ₩61,437 | ₩61,596 | -0.09% | 2.2만 |
|---|
| 2025.10.24 | ₩61,437 | ₩61,437 | ₩61,009 | ₩61,170 | -0.43% | 2.1만 |
|---|
| 2025.10.23 | ₩60,902 | ₩61,290 | ₩60,762 | ₩61,272 | +0.61% | 2.1만 |
|---|
| 2025.10.22 | ₩60,235 | ₩60,474 | ₩60,074 | ₩60,319 | +0.14% | 6만 |
|---|
| 2025.10.21 | ₩60,715 | ₩60,715 | ₩59,874 | ₩59,964 | -1.24% | 6.3천 |
|---|
| 2025.10.20 | ₩60,328 | ₩60,742 | ₩60,328 | ₩60,609 | +0.46% | 1.7만 |
|---|
| 2025.10.17 | ₩60,235 | ₩60,502 | ₩59,893 | ₩60,229 | -0.01% | 1.9만 |
|---|
| 2025.10.16 | ₩60,342 | ₩60,589 | ₩59,998 | ₩60,275 | -0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩60,021 | ₩60,368 | ₩59,969 | ₩60,175 | +0.26% | 6.2만 |
|---|
| 2025.10.14 | ₩59,407 | ₩60,008 | ₩59,180 | ₩59,887 | +0.81% | 1.1만 |
|---|
| 2025.10.13 | ₩59,754 | ₩59,941 | ₩59,533 | ₩59,854 | +0.17% | 9.4천 |
|---|
| 2025.10.10 | ₩59,994 | ₩59,994 | ₩59,433 | ₩59,447 | -0.91% | 9.2천 |
|---|